Identifier on Bithumb: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
11.5944 KRW |
925,283,346.2347 STMX |
10.8600 KRW |
10.5900 KRW |
12.4000 KRW |
11.8900 KRW |
| 2025-05-27 |
8.9323 KRW |
1,479,685,207.1452 STMX |
8.1500 KRW |
8.1270 KRW |
9.8760 KRW |
9.6040 KRW |
| 2025-05-26 |
7.0713 KRW |
1,031,475,747.6429 STMX |
6.5740 KRW |
6.4980 KRW |
7.9000 KRW |
7.7600 KRW |
| 2025-05-25 |
6.7209 KRW |
713,057,609.7454 STMX |
6.4030 KRW |
6.2000 KRW |
7.2100 KRW |
6.4510 KRW |
| 2025-05-24 |
6.1029 KRW |
266,845,668.1067 STMX |
6.1080 KRW |
5.9100 KRW |
6.3840 KRW |
6.1400 KRW |
| 2025-05-23 |
6.4326 KRW |
1,350,200,001.3278 STMX |
6.0900 KRW |
5.8900 KRW |
7.1050 KRW |
6.3970 KRW |
| 2025-05-22 |
5.4662 KRW |
34,843,691.4451 STMX |
5.5270 KRW |
5.4410 KRW |
5.5270 KRW |
5.4420 KRW |
| 2025-05-21 |
5.5880 KRW |
286,952,815.3894 STMX |
5.5720 KRW |
5.3900 KRW |
5.9400 KRW |
5.5050 KRW |
| 2025-05-20 |
5.7283 KRW |
311,996,953.4366 STMX |
5.8100 KRW |
5.4210 KRW |
6.1250 KRW |
5.4700 KRW |
| 2025-05-19 |
6.1138 KRW |
729,381,529.6791 STMX |
6.5320 KRW |
5.7950 KRW |
6.7850 KRW |
6.0950 KRW |
| 2025-05-18 |
5.3967 KRW |
9,345,646.4820 STMX |
5.4150 KRW |
5.2960 KRW |
5.5070 KRW |
5.3430 KRW |
| 2025-05-17 |
5.4061 KRW |
5,598,414.4837 STMX |
5.3880 KRW |
5.3830 KRW |
5.4820 KRW |
5.4330 KRW |
| 2025-05-16 |
5.4739 KRW |
4,233,556.3644 STMX |
5.4570 KRW |
5.4430 KRW |
5.5090 KRW |
5.4530 KRW |
| 2025-05-15 |
5.4643 KRW |
3,696,041.9790 STMX |
5.4200 KRW |
5.4200 KRW |
5.5310 KRW |
5.4310 KRW |
| 2025-05-14 |
5.6044 KRW |
17,154,246.1328 STMX |
5.5690 KRW |
5.5260 KRW |
5.7010 KRW |
5.5690 KRW |
| 2025-05-13 |
5.4397 KRW |
3,069,859.6536 STMX |
5.4070 KRW |
5.4070 KRW |
5.5010 KRW |
5.5010 KRW |
| 2025-05-12 |
5.4374 KRW |
7,201,132.7806 STMX |
5.4330 KRW |
5.4030 KRW |
5.4960 KRW |
5.4960 KRW |
| 2025-05-11 |
5.4349 KRW |
3,390,036.8130 STMX |
5.4670 KRW |
5.4150 KRW |
5.4690 KRW |
5.4500 KRW |
| 2025-05-10 |
5.4336 KRW |
6,704,433.1502 STMX |
5.4200 KRW |
5.4030 KRW |
5.4910 KRW |
5.4910 KRW |
| 2025-05-09 |
5.4021 KRW |
6,095,609.0816 STMX |
5.3970 KRW |
5.3610 KRW |
5.4350 KRW |
5.4350 KRW |
| 2025-05-08 |
5.2142 KRW |
9,261,826.7452 STMX |
5.1480 KRW |
5.1350 KRW |
5.3200 KRW |
5.2830 KRW |
| 2025-05-07 |
5.0052 KRW |
2,909,061.8918 STMX |
5.0000 KRW |
4.9910 KRW |
5.0410 KRW |
4.9930 KRW |
| 2025-05-06 |
4.9720 KRW |
3,717,535.3096 STMX |
4.9720 KRW |
4.9590 KRW |
4.9970 KRW |
4.9600 KRW |
| 2025-05-05 |
5.1451 KRW |
7,948,376.3489 STMX |
5.0580 KRW |
5.0190 KRW |
5.2170 KRW |
5.2170 KRW |
| 2025-05-04 |
5.1717 KRW |
4,023,023.0849 STMX |
5.2090 KRW |
5.1460 KRW |
5.2110 KRW |
5.1760 KRW |
| 2025-05-03 |
5.3080 KRW |
5,542,753.2749 STMX |
5.3590 KRW |
5.2800 KRW |
5.3590 KRW |
5.3540 KRW |
| 2025-05-02 |
5.3584 KRW |
1,305,042.4877 STMX |
5.3640 KRW |
5.3400 KRW |
5.3920 KRW |
5.3920 KRW |
| 2025-05-01 |
5.4466 KRW |
5,507,564.5203 STMX |
5.4380 KRW |
5.3680 KRW |
5.4780 KRW |
5.4510 KRW |
| 2025-04-30 |
5.3974 KRW |
4,085,102.3164 STMX |
5.3390 KRW |
5.3150 KRW |
5.4280 KRW |
5.4250 KRW |
| 2025-04-29 |
5.4732 KRW |
4,846,961.7845 STMX |
5.4750 KRW |
5.4300 KRW |
5.5410 KRW |
5.4860 KRW |
| 2025-04-28 |
5.5387 KRW |
12,167,120.3035 STMX |
5.5260 KRW |
5.5000 KRW |
5.6000 KRW |
5.5730 KRW |
| 2025-04-27 |
5.4361 KRW |
12,240,783.4416 STMX |
5.3950 KRW |
5.3500 KRW |
5.4980 KRW |
5.4390 KRW |
| 2025-04-26 |
5.3876 KRW |
4,620,036.2677 STMX |
5.3560 KRW |
5.3550 KRW |
5.4210 KRW |
5.4210 KRW |
| 2025-04-25 |
5.4140 KRW |
7,474,433.5113 STMX |
5.4050 KRW |
5.3810 KRW |
5.4300 KRW |
5.4010 KRW |
| 2025-04-24 |
5.3233 KRW |
4,232,769.5044 STMX |
5.2820 KRW |
5.2720 KRW |
5.3460 KRW |
5.3460 KRW |
| 2025-04-23 |
5.3362 KRW |
11,058,222.3257 STMX |
5.3680 KRW |
5.3000 KRW |
5.4140 KRW |
5.3670 KRW |
| 2025-04-22 |
5.4503 KRW |
27,930,661.3894 STMX |
5.3950 KRW |
5.3880 KRW |
5.5440 KRW |
5.4670 KRW |
| 2025-04-21 |
5.2821 KRW |
7,545,403.1199 STMX |
5.3070 KRW |
5.2450 KRW |
5.3530 KRW |
5.2610 KRW |
| 2025-04-20 |
5.2908 KRW |
19,707,114.0042 STMX |
5.3130 KRW |
5.2580 KRW |
5.3920 KRW |
5.3730 KRW |
| 2025-04-19 |
5.7041 KRW |
22,114,167.4560 STMX |
5.7080 KRW |
5.6490 KRW |
5.7950 KRW |
5.7350 KRW |
| 2025-04-18 |
5.4550 KRW |
43,142,197.1129 STMX |
5.4810 KRW |
5.3280 KRW |
5.5890 KRW |
5.4380 KRW |
| 2025-04-17 |
5.3337 KRW |
22,728,363.0211 STMX |
5.1970 KRW |
5.1800 KRW |
5.5000 KRW |
5.3670 KRW |
| 2025-04-16 |
4.9823 KRW |
21,264,761.6741 STMX |
4.9310 KRW |
4.8530 KRW |
5.0970 KRW |
4.9240 KRW |
| 2025-04-15 |
4.8846 KRW |
2,822,807.2948 STMX |
4.8550 KRW |
4.8450 KRW |
5.0000 KRW |
5.0000 KRW |
| 2025-04-14 |
4.8457 KRW |
1,737,956.0999 STMX |
4.8660 KRW |
4.8050 KRW |
4.8670 KRW |
4.8500 KRW |
| 2025-04-13 |
4.9107 KRW |
4,296,895.3018 STMX |
4.8810 KRW |
4.8730 KRW |
4.9870 KRW |
4.8960 KRW |
| 2025-04-12 |
4.9487 KRW |
10,339,343.5533 STMX |
4.9160 KRW |
4.8650 KRW |
5.0500 KRW |
5.0020 KRW |
| 2025-04-11 |
4.8756 KRW |
4,166,415.5793 STMX |
4.8550 KRW |
4.8050 KRW |
4.9500 KRW |
4.9490 KRW |
| 2025-04-10 |
5.0294 KRW |
59,566,884.7185 STMX |
4.8520 KRW |
4.8500 KRW |
5.2990 KRW |
4.9520 KRW |
| 2025-04-09 |
4.9378 KRW |
12,978,865.0854 STMX |
4.8520 KRW |
4.8500 KRW |
5.0710 KRW |
4.9850 KRW |